Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.776 6.824 6.749 6.798 120,445 -0.03(-0.39%)
Jan 30, 2014 6.807 6.833 6.776 6.824 119,825 +0.02(+0.33%)
Jan 29, 2014 6.855 6.855 6.758 6.802 140,726 -0.09(-1.29%)
Jan 28, 2014 6.842 6.895 6.834 6.891 81,541 +0.03(+0.45%)
Jan 27, 2014 6.944 6.953 6.833 6.860 172,219 -0.11(-1.53%)
Jan 24, 2014 6.993 7.006 6.927 6.966 132,538 -0.07(-0.95%)
Jan 23, 2014 6.953 7.033 6.945 7.033 182,802 +0.08(+1.15%)
Jan 22, 2014 6.935 6.966 6.922 6.953 194,188 +0.01(+0.19%)
Jan 21, 2014 6.926 6.962 6.922 6.940 156,752 +0.00(+0.06%)
Jan 17, 2014 6.887 6.935 6.935 6.935 262,254 +0.01(+0.13%)
Jan 16, 2014 6.918 6.931 6.904 6.926 91,247 -0.01(-0.19%)
Jan 15, 2014 6.944 6.944 6.913 6.940 264,156 -0.00(-0.06%)
Jan 14, 2014 6.909 6.948 6.891 6.944 186,948 +0.01(+0.19%)
Jan 13, 2014 6.891 6.939 6.891 6.931 82,194 +0.00(+0.06%)
Jan 10, 2014 6.873 6.926 6.851 6.926 172,392 +0.04(+0.51%)
Jan 09, 2014 6.869 6.896 6.851 6.891 144,464 +0.01(+0.13%)
Jan 08, 2014 6.812 6.900 6.798 6.882 176,544 +0.05(+0.71%)
Jan 07, 2014 6.821 6.847 6.798 6.834 195,739 -0.00(-0.06%)
Jan 06, 2014 6.776 6.843 6.776 6.838 96,302 +0.05(+0.71%)
Jan 03, 2014 6.732 6.790 6.719 6.790 141,501 +0.04(+0.65%)
Jan 02, 2014 6.741 6.759 6.719 6.746 129,472 +0.01(+0.13%)
Dec 31, 2013 6.750 6.737 6.737 6.737 126,480 -0.04(-0.52%)
Dec 30, 2013 6.776 6.790 6.728 6.772 142,535 -0.02(-0.26%)
Dec 27, 2013 6.781 6.812 6.772 6.790 103,902 -0.01(-0.13%)
Dec 26, 2013 6.816 6.821 6.768 6.798 142,916 -0.02(-0.26%)
Dec 24, 2013 6.807 6.816 6.776 6.816 110,831 +0.01(+0.13%)
Dec 23, 2013 6.719 6.829 6.710 6.807 169,354 +0.09(+1.31%)
Dec 20, 2013 6.697 6.732 6.679 6.719 227,127 +0.03(+0.46%)
Dec 19, 2013 6.666 6.693 6.666 6.688 192,336 +0.00(+0.00%)
Dec 18, 2013 6.653 6.693 6.636 6.688 240,002 +0.02(+0.36%)
Dec 17, 2013 6.675 6.679 6.622 6.664 189,342 -0.02(-0.23%)
Dec 16, 2013 6.657 6.684 6.644 6.679 143,865 +0.01(+0.20%)
Dec 13, 2013 6.653 6.675 6.614 6.666 188,596 -0.02(-0.26%)
Dec 12, 2013 6.653 6.684 6.644 6.684 168,989 +0.03(+0.44%)
Dec 11, 2013 6.644 6.666 6.622 6.654 240,442 +0.01(+0.15%)
Dec 10, 2013 6.644 6.663 6.640 6.644 319,241 -0.01(-0.13%)
Dec 09, 2013 6.666 6.666 6.631 6.653 476,591 -0.01(-0.13%)
Dec 06, 2013 6.649 6.684 6.627 6.662 304,553 +0.01(+0.13%)
Dec 05, 2013 6.614 6.666 6.614 6.653 142,718 +0.02(+0.33%)
Dec 04, 2013 6.618 6.650 6.614 6.631 127,049 -0.01(-0.13%)
Dec 03, 2013 6.640 6.662 6.631 6.640 162,897 -0.00(-0.07%)
Dec 02, 2013 6.671 6.692 6.644 6.644 169,851 -0.04(-0.59%)
Nov 29, 2013 6.666 6.710 6.662 6.684 46,163 -0.01(-0.20%)
Nov 27, 2013 6.644 6.701 6.631 6.697 109,211 +0.03(+0.39%)
Nov 26, 2013 6.666 6.679 6.649 6.671 92,051 -0.01(-0.13%)
Nov 25, 2013 6.684 6.697 6.677 6.679 99,240 -0.01(-0.13%)
Nov 22, 2013 6.627 6.701 6.627 6.688 134,514 +0.04(+0.66%)
Nov 21, 2013 6.636 6.662 6.627 6.644 187,292 +0.01(+0.20%)
Nov 20, 2013 6.666 6.684 6.627 6.631 198,396 -0.05(-0.72%)
Nov 19, 2013 6.658 6.688 6.649 6.679 152,375 +0.01(+0.13%)
Nov 18, 2013 6.653 6.710 6.649 6.671 249,595 +0.01(+0.20%)
Nov 15, 2013 6.649 6.671 6.640 6.658 83,324 -0.01(-0.13%)
Nov 14, 2013 6.645 6.666 6.636 6.666 80,608 +0.02(+0.26%)
Nov 12, 2013 6.640 6.671 6.631 6.649 164,343 -0.02(-0.26%)
Nov 11, 2013 6.640 6.666 6.636 6.666 78,769 +0.00(+0.07%)
Nov 08, 2013 6.640 6.671 6.640 6.662 164,974 +0.00(+0.00%)
Nov 07, 2013 6.662 6.679 6.653 6.662 191,553 -0.01(-0.20%)
Nov 06, 2013 6.658 6.675 6.653 6.675 142,770 +0.02(+0.33%)
Nov 05, 2013 6.658 6.671 6.649 6.653 205,450 -0.01(-0.16%)
Nov 04, 2013 6.649 6.679 6.645 6.664 153,664 +0.01(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.